5.76
-0.09(-1.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 5.88 | 5.76 | 5.76 | 5.96 | 5.72 | 53,576 |
| March 10, 2025 | 6.03 | 5.85 | 5.85 | 6.05 | 5.83 | 56,800 |
| March 07, 2025 | 6.01 | 6.06 | 6.06 | 6.11 | 5.94 | 17,895 |
| March 06, 2025 | 6 | 6.01 | 6.01 | 6.28 | 5.93 | 32,743 |
| March 05, 2025 | 5.93 | 6.02 | 6.02 | 6.09 | 5.9 | 41,240 |
| March 04, 2025 | 5.97 | 5.87 | 5.87 | 6.06 | 5.79 | 78,448 |
| March 03, 2025 | 6.28 | 5.9 | 5.9 | 6.3 | 5.79 | 110,796 |
| February 28, 2025 | 6.27 | 6.27 | 6.27 | 6.32 | 6.13 | 39,725 |
| February 27, 2025 | 6.61 | 6.28 | 6.28 | 6.61 | 6.28 | 41,445 |
| February 26, 2025 | 6.56 | 6.61 | 6.61 | 6.68 | 6.41 | 40,746 |
| February 25, 2025 | 6.6 | 6.5 | 6.5 | 6.69 | 6.4 | 69,000 |
| February 24, 2025 | 6.69 | 6.51 | 6.51 | 6.79 | 6.5 | 44,529 |
| February 21, 2025 | 6.9 | 6.66 | 6.66 | 6.91 | 6.65 | 48,094 |
| February 20, 2025 | 7.02 | 6.85 | 6.85 | 7.15 | 6.75 | 75,345 |
| February 19, 2025 | 7.19 | 7.11 | 7.11 | 7.25 | 7.05 | 55,000 |
| February 18, 2025 | 7.23 | 7.22 | 7.22 | 7.46 | 7.19 | 61,649 |
| February 14, 2025 | 7.41 | 7.16 | 7.16 | 7.43 | 7.12 | 27,702 |
| February 13, 2025 | 7.33 | 7.44 | 7.44 | 7.46 | 7.1 | 41,408 |
| February 12, 2025 | 7.34 | 7.25 | 7.25 | 7.41 | 7.11 | 64,209 |
| February 11, 2025 | 8 | 7.45 | 7.45 | 8 | 7.43 | 60,200 |
| February 10, 2025 | 7.58 | 7.82 | 7.82 | 7.94 | 7.58 | 70,300 |
| February 07, 2025 | 7.4 | 7.45 | 7.45 | 7.57 | 7.4 | 42,749 |
| February 06, 2025 | 7.19 | 7.43 | 7.43 | 7.49 | 7.16 | 33,439 |
| February 05, 2025 | 7.41 | 7.14 | 7.14 | 7.43 | 7.02 | 72,300 |
| February 04, 2025 | 7.54 | 7.35 | 7.35 | 7.55 | 7.26 | 43,690 |
| February 03, 2025 | 7.4 | 7.32 | 7.32 | 7.45 | 7.2 | 41,270 |
| January 31, 2025 | 7.74 | 7.58 | 7.58 | 7.87 | 7.55 | 37,200 |
| January 30, 2025 | 7.75 | 7.75 | 7.75 | 7.89 | 7.7 | 22,732 |
| January 29, 2025 | 7.9 | 7.77 | 7.77 | 7.93 | 7.68 | 33,953 |
| January 28, 2025 | 8.08 | 7.88 | 7.88 | 8.08 | 7.83 | 41,142 |
| January 27, 2025 | 8 | 8.07 | 8.07 | 8.11 | 7.87 | 63,900 |
| January 24, 2025 | 8.22 | 8.02 | 8.02 | 8.22 | 8.01 | 28,215 |
| January 23, 2025 | 8.15 | 8.22 | 8.22 | 8.26 | 8.05 | 41,200 |
| January 22, 2025 | 8.3 | 8.13 | 8.13 | 8.41 | 8.12 | 44,414 |
| January 21, 2025 | 8 | 8.25 | 8.25 | 8.45 | 8 | 81,427 |
| January 17, 2025 | 7.89 | 7.82 | 7.82 | 7.99 | 7.78 | 39,400 |
| January 16, 2025 | 7.92 | 7.8 | 7.8 | 7.95 | 7.73 | 45,432 |
| January 15, 2025 | 7.88 | 7.89 | 7.89 | 7.94 | 7.69 | 42,315 |
| January 14, 2025 | 7.62 | 7.76 | 7.76 | 7.77 | 7.57 | 40,300 |
| January 13, 2025 | 7.24 | 7.55 | 7.55 | 7.58 | 7.18 | 40,026 |
| January 10, 2025 | 7.34 | 7.38 | 7.38 | 7.45 | 7.15 | 47,000 |
| January 08, 2025 | 7.51 | 7.39 | 7.39 | 7.51 | 7.3 | 33,000 |
| January 07, 2025 | 7.6 | 7.6 | 7.6 | 7.61 | 7.46 | 53,717 |
| January 06, 2025 | 7.8 | 7.57 | 7.57 | 7.83 | 7.56 | 61,135 |
| January 03, 2025 | 7.4 | 7.61 | 7.61 | 7.61 | 7.34 | 48,800 |
| January 02, 2025 | 7.53 | 7.39 | 7.39 | 7.88 | 7.36 | 80,278 |
| December 31, 2024 | 7.28 | 7.45 | 7.45 | 7.56 | 7.2 | 98,800 |
| December 30, 2024 | 7.29 | 7.25 | 7.25 | 7.29 | 7.02 | 73,100 |
| December 27, 2024 | 7.42 | 7.29 | 7.29 | 7.52 | 7.25 | 46,400 |
| December 26, 2024 | 7.32 | 7.4 | 7.4 | 7.49 | 7.25 | 37,416 |
| December 24, 2024 | 7.19 | 7.27 | 7.27 | 7.3 | 7.04 | 31,200 |
| December 23, 2024 | 7.27 | 7.21 | 7.21 | 7.38 | 7.17 | 38,811 |
| December 20, 2024 | 7.19 | 7.29 | 7.29 | 7.41 | 7.19 | 84,036 |
| December 19, 2024 | 7.5 | 7.28 | 7.28 | 7.62 | 7.19 | 62,900 |
| December 18, 2024 | 7.85 | 7.45 | 7.45 | 8.13 | 7.44 | 72,000 |
| December 17, 2024 | 7.8 | 7.76 | 7.76 | 7.88 | 7.67 | 45,300 |
| December 16, 2024 | 7.85 | 7.82 | 7.82 | 8 | 7.75 | 54,000 |
| December 13, 2024 | 7.94 | 7.77 | 7.77 | 7.99 | 7.65 | 55,800 |
| December 12, 2024 | 8.2 | 7.82 | 7.82 | 8.2 | 7.8 | 61,318 |
| December 11, 2024 | 7.89 | 7.98 | 7.98 | 8.19 | 7.61 | 76,800 |